Italia markets open in 8 hours 24 minutes

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,60-0,70 (-0,67%)
Alla chiusura: 04:00PM EDT
103,50 -0,10 (-0,10%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024104,96104,94103,40103,60103,60155.206
22 mag 2024104,59104,65103,95104,30104,30161.600
21 mag 2024104,32104,66104,30104,64104,64182.200
20 mag 2024104,29104,76104,29104,50104,50184.300
17 mag 2024104,25104,29103,89104,26104,26213.700
16 mag 2024104,48104,70104,12104,12104,12241.900
15 mag 2024103,57104,50103,57104,42104,42241.500
14 mag 2024102,60103,19102,58103,14103,14224.500
13 mag 2024103,11103,11102,46102,63102,63155.500
10 mag 2024102,79103,05102,53102,80102,80284.600
09 mag 2024101,92102,57101,92102,57102,57459.500
08 mag 2024101,55102,10101,55101,91101,91190.400
07 mag 2024102,09102,22101,84101,91101,91178.700
06 mag 2024101,27101,96101,26101,96101,96182.400
03 mag 2024100,89101,06100,36100,82100,82214.300
02 mag 202499,4099,8398,5999,6499,64198.800
01 mag 202498,90100,2298,6598,6998,69218.200
30 apr 2024100,33100,5699,0899,0899,08163.900
29 apr 2024100,62100,79100,15100,68100,68175.100
26 apr 2024100,07100,6899,95100,38100,38163.800
25 apr 202498,6699,6698,4099,5199,51178.000
24 apr 2024100,11100,4099,55100,05100,05248.000
23 apr 202499,24100,1199,2199,9699,96251.700
22 apr 202498,5799,4598,1398,8798,87987.400
19 apr 202498,7498,9797,8298,0598,05190.000
18 apr 202499,2299,7098,6398,8498,84322.900
17 apr 202499,92100,0498,7298,9098,90297.700
16 apr 202499,82100,0299,2599,5199,51281.600
15 apr 2024101,69101,8199,5699,7199,71202.400
12 apr 2024101,63101,85100,64100,88100,88229.100
11 apr 2024101,98102,61101,29102,34102,34222.700
10 apr 2024101,44102,10101,33101,63101,63265.500
09 apr 2024103,03103,09101,79102,76102,76338.500
08 apr 2024102,85103,00102,61102,66102,662.815.600
05 apr 2024101,93103,07101,89102,72102,72756.300
04 apr 2024103,65103,79101,63101,65101,65208.500
03 apr 2024102,48103,21102,48102,94102,942.425.400
02 apr 2024102,67102,79102,35102,76102,76712.600
01 apr 2024103,96103,96103,33103,51103,51196.800
28 mar 2024103,74104,03103,72103,79103,79205.700
27 mar 2024103,37103,80103,04103,80103,80224.000
26 mar 2024103,33103,41102,81102,83102,83335.000
25 mar 2024103,12103,28103,02103,02103,02216.200
22 mar 2024103,63103,66103,36103,44103,44231.900
22 mar 20240.305 Dividendo
21 mar 2024104,06104,23103,88103,91103,61216.100
20 mar 2024102,60103,53102,51103,48103,18221.100
19 mar 2024101,72102,63101,67102,59102,29285.900
18 mar 2024102,08102,43101,87101,99101,69279.000
15 mar 2024101,29101,80101,19101,45101,15219.500
14 mar 2024102,59102,63101,51102,06101,76184.500
13 mar 2024102,48102,68102,15102,44102,14184.400
12 mar 2024101,80102,63101,40102,51102,21179.300
11 mar 2024101,31101,53100,87101,42101,12199.500
08 mar 2024102,48102,84101,49101,59101,29217.000
07 mar 2024101,78102,43101,72102,30102,00179.000
06 mar 2024101,23101,56100,89101,14100,84196.900
05 mar 2024101,11101,21100,11100,54100,24303.600
04 mar 2024101,57101,87101,50101,50101,20357.800
01 mar 2024100,84101,64100,79101,56101,26238.700
29 feb 2024100,60100,93100,08100,75100,45264.500
28 feb 2024100,19100,40100,08100,2899,99240.500
27 feb 2024100,32100,47100,06100,40100,11306.600
26 feb 2024100,58100,67100,17100,1799,88213.100
23 feb 2024100,67100,90100,34100,47100,18269.800
22 feb 202499,63100,6199,53100,47100,18211.600
21 feb 202498,0398,4397,7198,4098,11394.400
20 feb 202498,4398,6297,9698,3798,08324.700
16 feb 202499,2999,4998,7898,7898,49220.400
15 feb 202498,9099,4198,8299,3499,05230.000
14 feb 202498,3698,8197,9198,7398,44206.200
13 feb 202497,7798,2297,2397,8597,56217.400
12 feb 202499,1999,6699,0799,1798,88259.700
09 feb 202498,8299,3198,6899,2598,96193.800
08 feb 202498,5098,6798,3998,6398,34233.700
07 feb 202498,1598,6698,0098,5098,21253.200
06 feb 202497,6997,8097,3697,6797,38234.400
05 feb 202497,7397,8097,0497,4897,19214.200
02 feb 202496,9298,1796,8997,8697,57278.000
01 feb 202495,9396,8695,8096,8496,56231.500
31 gen 202496,6496,7495,5895,6195,33245.600
30 gen 202496,9497,2196,9297,1196,82308.900
29 gen 202496,3697,0896,3097,0496,76239.300
26 gen 202496,2896,6596,1796,3196,03193.600
25 gen 202496,1996,4695,9096,3496,06419.700
24 gen 202496,4296,4995,7595,7995,51213.700
23 gen 202495,8495,8895,4695,8495,56206.200
22 gen 202495,6795,9295,5595,7295,44254.700
19 gen 202494,5495,4694,3495,3495,06528.000
18 gen 202493,7794,3293,4594,2793,99205.200
17 gen 202493,3393,5993,0493,4693,19261.100
16 gen 202493,9094,2593,6393,9693,68340.700
12 gen 202494,4194,6093,9594,2293,94224.700
11 gen 202494,2694,4093,3594,1793,89354.800
10 gen 202493,6294,3293,6294,1993,91275.500
09 gen 202493,1793,7793,1193,6193,34249.500
08 gen 202492,4593,7492,4593,7493,46293.000
05 gen 202492,2292,8692,1292,3792,10344.700
04 gen 202492,3792,9792,2392,2491,97309.500
03 gen 202492,8593,0392,4692,5492,27430.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...